クロスフォー(7810)の株価時系列情報
クロスフォー(7810)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/10/04 | 172 | 173 | 172 | 172 | 15,300 |
| 2024/10/03 | 172 | 173 | 172 | 172 | 20,500 |
| 2024/10/02 | 173 | 175 | 172 | 172 | 5,300 |
| 2024/10/01 | 175 | 175 | 173 | 173 | 9,800 |
| 2024/09/30 | 172 | 175 | 172 | 173 | 13,600 |
| 2024/09/27 | 173 | 175 | 173 | 174 | 10,100 |
| 2024/09/26 | 176 | 176 | 173 | 173 | 15,900 |
| 2024/09/25 | 179 | 179 | 175 | 176 | 8,800 |
| 2024/09/24 | 176 | 178 | 175 | 176 | 12,300 |
| 2024/09/20 | 176 | 178 | 176 | 178 | 19,800 |
| 2024/09/19 | 178 | 178 | 175 | 178 | 18,900 |
| 2024/09/18 | 177 | 178 | 176 | 176 | 5,700 |
| 2024/09/17 | 175 | 179 | 174 | 177 | 41,900 |
| 2024/09/13 | 183 | 183 | 179 | 181 | 14,900 |
| 2024/09/12 | 182 | 182 | 178 | 180 | 17,400 |
| 2024/09/11 | 181 | 181 | 179 | 180 | 3,800 |
| 2024/09/10 | 182 | 182 | 179 | 180 | 9,500 |
| 2024/09/09 | 180 | 183 | 178 | 178 | 9,400 |
| 2024/09/06 | 183 | 183 | 180 | 181 | 8,500 |
| 2024/09/05 | 180 | 183 | 178 | 183 | 16,800 |
| 2024/09/04 | 181 | 181 | 179 | 179 | 12,500 |
| 2024/09/03 | 181 | 183 | 180 | 183 | 14,300 |
| 2024/09/02 | 183 | 183 | 181 | 182 | 16,300 |
| 2024/08/30 | 182 | 183 | 181 | 183 | 10,300 |
| 2024/08/29 | 180 | 182 | 180 | 181 | 5,000 |
| 2024/08/28 | 180 | 184 | 180 | 183 | 5,400 |
| 2024/08/27 | 182 | 184 | 181 | 182 | 7,700 |
| 2024/08/26 | 186 | 186 | 179 | 181 | 34,700 |
| 2024/08/23 | 187 | 187 | 183 | 186 | 9,800 |
| 2024/08/22 | 186 | 188 | 184 | 187 | 15,500 |
| 2024/08/21 | 185 | 189 | 185 | 186 | 13,100 |
| 2024/08/20 | 184 | 188 | 184 | 186 | 16,900 |
| 2024/08/19 | 183 | 189 | 180 | 187 | 26,100 |
| 2024/08/16 | 180 | 184 | 180 | 183 | 13,600 |
| 2024/08/15 | 180 | 183 | 179 | 180 | 5,800 |
| 2024/08/14 | 182 | 184 | 178 | 182 | 21,200 |
| 2024/08/13 | 182 | 185 | 180 | 183 | 10,900 |
| 2024/08/09 | 179 | 184 | 179 | 179 | 32,100 |
| 2024/08/08 | 183 | 183 | 179 | 181 | 12,200 |
| 2024/08/07 | 173 | 189 | 172 | 183 | 20,500 |
| 2024/08/06 | 169 | 179 | 169 | 174 | 40,300 |
| 2024/08/05 | 186 | 191 | 168 | 171 | 79,200 |
| 2024/08/02 | 198 | 198 | 188 | 194 | 48,200 |
| 2024/08/01 | 203 | 208 | 197 | 198 | 52,900 |
| 2024/07/31 | 198 | 203 | 198 | 203 | 70,400 |
| 2024/07/30 | 199 | 201 | 195 | 201 | 258,900 |
| 2024/07/29 | 201 | 202 | 196 | 196 | 490,100 |
| 2024/07/26 | 205 | 207 | 204 | 204 | 97,900 |
| 2024/07/25 | 208 | 208 | 204 | 208 | 66,100 |
| 2024/07/24 | 208 | 210 | 208 | 208 | 52,800 |
| 2024/07/23 | 208 | 210 | 208 | 208 | 29,300 |
| 2024/07/22 | 210 | 211 | 208 | 208 | 56,800 |
| 2024/07/19 | 210 | 211 | 208 | 208 | 56,700 |
| 2024/07/18 | 213 | 213 | 210 | 210 | 38,000 |
| 2024/07/17 | 210 | 212 | 210 | 210 | 60,900 |
| 2024/07/16 | 214 | 218 | 210 | 211 | 76,000 |
| 2024/07/12 | 217 | 219 | 215 | 216 | 21,100 |
| 2024/07/11 | 217 | 220 | 210 | 218 | 79,000 |
| 2024/07/10 | 215 | 218 | 215 | 218 | 25,900 |
| 2024/07/09 | 220 | 220 | 214 | 215 | 70,300 |
| 2024/07/08 | 220 | 222 | 220 | 220 | 46,600 |
| 2024/07/05 | 221 | 222 | 220 | 222 | 23,200 |
| 2024/07/04 | 222 | 225 | 222 | 222 | 35,200 |
| 2024/07/03 | 224 | 224 | 222 | 224 | 39,300 |
| 2024/07/02 | 227 | 232 | 225 | 225 | 54,400 |
| 2024/07/01 | 225 | 228 | 225 | 226 | 78,100 |
| 2024/06/28 | 231 | 233 | 230 | 230 | 30,600 |
| 2024/06/27 | 234 | 236 | 232 | 233 | 26,600 |
| 2024/06/26 | 235 | 235 | 230 | 234 | 40,200 |
| 2024/06/25 | 230 | 234 | 230 | 234 | 68,000 |
| 2024/06/24 | 227 | 230 | 226 | 229 | 37,700 |
| 2024/06/21 | 227 | 227 | 226 | 227 | 21,200 |
| 2024/06/20 | 226 | 226 | 224 | 226 | 11,700 |
| 2024/06/19 | 228 | 228 | 223 | 223 | 20,900 |
| 2024/06/18 | 225 | 226 | 222 | 226 | 45,500 |
| 2024/06/17 | 220 | 223 | 217 | 223 | 62,300 |
| 2024/06/14 | 218 | 218 | 216 | 217 | 16,100 |
| 2024/06/13 | 217 | 218 | 216 | 217 | 4,500 |
| 2024/06/12 | 217 | 218 | 217 | 217 | 9,900 |
| 2024/06/11 | 217 | 217 | 216 | 217 | 8,600 |
| 2024/06/10 | 217 | 217 | 216 | 216 | 6,200 |
| 2024/06/07 | 216 | 217 | 215 | 217 | 8,500 |
| 2024/06/06 | 216 | 216 | 215 | 215 | 7,300 |
| 2024/06/05 | 216 | 216 | 214 | 215 | 11,600 |
| 2024/06/04 | 216 | 216 | 214 | 215 | 17,900 |
| 2024/06/03 | 216 | 216 | 215 | 216 | 17,900 |
| 2024/05/31 | 217 | 217 | 215 | 216 | 3,700 |
| 2024/05/30 | 216 | 217 | 215 | 215 | 6,500 |
| 2024/05/29 | 215 | 217 | 215 | 215 | 9,300 |
| 2024/05/28 | 218 | 218 | 215 | 215 | 3,800 |
| 2024/05/27 | 216 | 217 | 215 | 217 | 5,100 |
| 2024/05/24 | 216 | 218 | 215 | 215 | 18,700 |
| 2024/05/23 | 218 | 219 | 216 | 217 | 10,400 |
| 2024/05/22 | 218 | 219 | 218 | 218 | 1,300 |
| 2024/05/21 | 217 | 219 | 216 | 219 | 10,200 |
| 2024/05/20 | 216 | 219 | 216 | 217 | 15,300 |
| 2024/05/17 | 219 | 219 | 217 | 217 | 29,100 |
| 2024/05/16 | 217 | 219 | 217 | 218 | 8,900 |
| 2024/05/15 | 216 | 219 | 216 | 219 | 9,000 |
| 2024/05/14 | 218 | 218 | 216 | 217 | 26,900 |
| 2024/05/13 | 220 | 220 | 218 | 219 | 5,400 |
| 2024/05/10 | 218 | 218 | 218 | 218 | 1,400 |
| 2024/05/09 | 220 | 220 | 218 | 218 | 2,800 |
| 2024/05/08 | 219 | 220 | 218 | 220 | 9,000 |
| 2024/05/07 | 219 | 219 | 218 | 219 | 5,700 |
| 2024/05/02 | 218 | 219 | 217 | 218 | 6,100 |
| 2024/05/01 | 217 | 217 | 216 | 217 | 6,300 |
| 2024/04/30 | 217 | 218 | 216 | 216 | 10,900 |
| 2024/04/26 | 218 | 219 | 216 | 218 | 4,700 |
| 2024/04/25 | 217 | 218 | 215 | 215 | 12,400 |
| 2024/04/24 | 217 | 219 | 216 | 216 | 6,700 |
| 2024/04/23 | 219 | 219 | 216 | 217 | 5,300 |
| 2024/04/22 | 216 | 218 | 216 | 217 | 9,100 |
| 2024/04/19 | 218 | 219 | 215 | 215 | 24,800 |
| 2024/04/18 | 217 | 219 | 217 | 219 | 6,700 |
| 2024/04/17 | 220 | 220 | 217 | 217 | 7,100 |
| 2024/04/16 | 220 | 220 | 217 | 219 | 10,400 |
| 2024/04/15 | 220 | 220 | 218 | 219 | 21,200 |
| 2024/04/12 | 219 | 220 | 217 | 219 | 12,200 |
| 2024/04/11 | 218 | 218 | 216 | 216 | 5,700 |
| 2024/04/10 | 218 | 218 | 216 | 218 | 11,100 |
| 2024/04/09 | 217 | 217 | 215 | 217 | 9,300 |
| 2024/04/08 | 220 | 220 | 217 | 217 | 8,500 |
| 2024/04/05 | 218 | 218 | 214 | 215 | 15,400 |
| 2024/04/04 | 220 | 220 | 215 | 218 | 8,300 |
| 2024/04/03 | 215 | 217 | 212 | 217 | 16,800 |
| 2024/04/02 | 217 | 218 | 215 | 215 | 8,900 |
| 2024/04/01 | 220 | 220 | 217 | 218 | 12,800 |
| 2024/03/29 | 215 | 220 | 213 | 216 | 47,300 |
| 2024/03/28 | 210 | 216 | 210 | 216 | 49,800 |
| 2024/03/27 | 210 | 210 | 209 | 210 | 18,600 |
| 2024/03/26 | 210 | 210 | 209 | 209 | 15,300 |
| 2024/03/25 | 207 | 210 | 207 | 208 | 30,400 |
| 2024/03/22 | 207 | 207 | 206 | 206 | 19,900 |
| 2024/03/21 | 206 | 207 | 206 | 206 | 5,400 |
| 2024/03/19 | 206 | 207 | 205 | 206 | 9,900 |
| 2024/03/18 | 206 | 206 | 204 | 205 | 10,500 |
| 2024/03/15 | 203 | 207 | 203 | 207 | 16,800 |
| 2024/03/14 | 205 | 206 | 204 | 204 | 7,200 |
| 2024/03/13 | 207 | 207 | 204 | 206 | 3,600 |
| 2024/03/12 | 207 | 207 | 204 | 204 | 16,700 |
| 2024/03/11 | 203 | 206 | 203 | 205 | 18,300 |
| 2024/03/08 | 205 | 205 | 203 | 204 | 7,900 |
| 2024/03/07 | 205 | 205 | 204 | 204 | 5,800 |
| 2024/03/06 | 206 | 206 | 204 | 205 | 9,500 |
| 2024/03/05 | 207 | 207 | 205 | 205 | 10,200 |
| 2024/03/04 | 205 | 207 | 203 | 205 | 17,200 |
| 2024/03/01 | 205 | 205 | 203 | 205 | 14,400 |
| 2024/02/29 | 202 | 203 | 202 | 203 | 5,400 |
| 2024/02/28 | 202 | 203 | 202 | 202 | 6,400 |
| 2024/02/27 | 203 | 203 | 202 | 203 | 27,300 |
| 2024/02/26 | 203 | 203 | 201 | 203 | 16,100 |
| 2024/02/22 | 201 | 203 | 200 | 203 | 13,800 |
| 2024/02/21 | 203 | 203 | 200 | 203 | 33,100 |
| 2024/02/20 | 203 | 203 | 201 | 203 | 3,500 |
| 2024/02/19 | 203 | 203 | 201 | 202 | 7,900 |
| 2024/02/16 | 201 | 204 | 200 | 201 | 10,500 |
| 2024/02/15 | 203 | 204 | 201 | 201 | 6,500 |
| 2024/02/14 | 202 | 205 | 200 | 202 | 69,000 |
| 2024/02/13 | 202 | 203 | 201 | 202 | 8,600 |
| 2024/02/09 | 201 | 203 | 201 | 201 | 33,500 |
| 2024/02/08 | 204 | 204 | 201 | 201 | 21,600 |
| 2024/02/07 | 202 | 203 | 200 | 203 | 9,800 |
| 2024/02/06 | 202 | 202 | 200 | 201 | 8,300 |
| 2024/02/05 | 202 | 202 | 200 | 202 | 7,800 |
| 2024/02/02 | 202 | 202 | 200 | 202 | 7,700 |
| 2024/02/01 | 201 | 202 | 199 | 202 | 10,300 |
| 2024/01/31 | 201 | 201 | 200 | 200 | 7,400 |
| 2024/01/30 | 200 | 202 | 200 | 201 | 16,700 |
| 2024/01/29 | 200 | 202 | 199 | 201 | 14,900 |
| 2024/01/26 | 200 | 200 | 198 | 200 | 8,000 |
| 2024/01/25 | 200 | 200 | 199 | 199 | 4,200 |
| 2024/01/24 | 200 | 200 | 198 | 198 | 8,600 |
| 2024/01/23 | 200 | 200 | 199 | 199 | 6,500 |
| 2024/01/22 | 200 | 201 | 198 | 200 | 13,000 |
| 2024/01/19 | 200 | 202 | 199 | 199 | 6,800 |
| 2024/01/18 | 200 | 201 | 199 | 201 | 7,600 |
| 2024/01/17 | 200 | 205 | 200 | 200 | 44,400 |
| 2024/01/16 | 197 | 200 | 195 | 200 | 10,700 |
| 2024/01/15 | 196 | 197 | 195 | 197 | 13,600 |
| 2024/01/12 | 196 | 197 | 195 | 195 | 5,900 |
| 2024/01/11 | 196 | 198 | 195 | 196 | 10,300 |
| 2024/01/10 | 198 | 198 | 194 | 195 | 14,200 |
| 2024/01/09 | 195 | 198 | 194 | 195 | 30,500 |
| 2024/01/05 | 192 | 195 | 192 | 195 | 9,200 |
| 2024/01/04 | 194 | 194 | 191 | 193 | 14,300 |